Name: SLV Option Chain
Keywords: SLV, Option, Chain, Historical

SLV Option Chain

End of day data from February 18, 2022 for SLV options expired on February 18, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.39 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV18Feb22C22.00	CALL	22.00	$0.10	$0.11 / 100	$0.13 / 315	19,049	34,850	8.887772%	0.704076	-0.041031	1.460517	0.004002	0.000422
SLV18Feb22P22.00	PUT	22.00	$0.01		$0.01 / 2,831	7,828	6,815	10.687663%	-0.295924	-0.040806	1.460517	0.004002	-0.000181
SLV18Feb22C21.50	CALL	21.50	$0.60	$0.61 / 100	$0.62 / 100	4,812	12,412	28.657682%	0.996386	-0.001499	0.045725	0.000125	0.000587
SLV18Feb22C22.50	CALL	22.50	$0.01		$0.01 / 2,694	4,263	47,559	23.026961%	0.058734	-0.013871	0.495168	0.001357	0.000035
SLV18Feb22C21.00	CALL	21.00	$1.10	$1.11 / 100	$1.12 / 100	2,625	14,884	56.738589%	0.999999	-0.000215	0.000011	0.000000	0.000575
SLV18Feb22P22.50	PUT	22.50	$0.39	$0.38 / 49	$0.39 / 96	1,653	25,633	23.156775%	-0.941266	-0.013641	0.495168	0.001357	-0.000581
SLV18Feb22P23.00	PUT	23.00	$0.91	$0.88 / 49	$0.89 / 96	703	2,004	44.303359%	-0.999853	0.000168	0.002398	0.000007	-0.000630
SLV18Feb22C23.00	CALL	23.00	$0.01		$0.01 / 4,650	556	41,236	44.100046%	0.000147	-0.000067	0.002398	0.000007	0.000000
SLV18Feb22P21.50	PUT	21.50	$0.01		$0.01 / 3,288	395	8,095	34.934588%	-0.003614	-0.001279	0.045725	0.000125	-0.000002
SLV18Feb22C20.50	CALL	20.50	$1.59	$1.60 / 348	$1.62 / 93	287	3,060	69.659763%	1.000000	-0.000209	0.000001	0.000000	0.000562
SLV18Feb22C20.00	CALL	20.00	$2.10	$2.11 / 96	$2.12 / 96	275	2,847	88.567248%	1.000000	-0.000204	0.000001	0.000000	0.000548
SLV18Feb22P24.00	PUT	24.00	$1.87	$1.88 / 49	$1.89 / 96	237	821	80.938455%	-1.000000	0.000245	0.000001	0.000000	-0.000658
SLV18Feb22P25.00	PUT	25.00	$2.93	$2.88 / 136	$2.89 / 96	236	406	113.615823%	-1.000000	0.000255	0.000001	0.000000	-0.000685
SLV18Feb22P24.50	PUT	24.50	$2.37	$2.38 / 96	$2.39 / 96	183	750	97.657715%	-1.000000	0.000250	0.000001	0.000000	-0.000671
SLV18Feb22C23.50	CALL	23.50	$0.01		$0.01 / 6,351	132	6,670	63.003275%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P23.50	PUT	23.50	$1.43	$1.38 / 156	$1.39 / 96	126	1,618	63.269118%	-1.000000	0.000240	0.000001	0.000000	-0.000644
SLV18Feb22C19.50	CALL	19.50	$2.63	$2.61 / 96	$2.62 / 96	118	722	107.506865%	1.000000	-0.000199	0.000001	0.000000	0.000534
SLV18Feb22C25.00	CALL	25.00	$0.01		$0.01 / 5,302	102	30,402	113.181308%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22C24.00	CALL	24.00	$0.01		$0.01 / 6,588	98	6,050	80.614198%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P21.00	PUT	21.00	$0.01		$0.01 / 2,863	92	13,457	56.570196%	-0.000001	0.000000	0.000011	0.000000	0.000000
SLV18Feb22C19.00	CALL	19.00	$3.15	$3.10 / 358	$3.15 / 848	56	1,023	154.654227%	1.000000	-0.000194	0.000001	0.000000	0.000521
SLV18Feb22P30.00	PUT	30.00	$7.90	$7.85 / 1,086	$7.90 / 387	50	50	176.462002%	-1.000000	0.000307	0.000001	0.000000	-0.000822
SLV18Feb22P20.00	PUT	20.00	$0.01		$0.01 / 6,630	30	17,566	98.068931%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22C16.00	CALL	16.00	$6.10	$6.10 / 358	$6.15 / 568	26	137	296.686890%	1.000000	-0.000164	0.000001	0.000000	0.000438
SLV18Feb22P25.50	PUT	25.50	$3.42	$3.35 / 1,066	$3.40 / 385	22	1,022	86.716546%	-1.000000	0.000261	0.000001	0.000000	-0.000699
SLV18Feb22C18.00	CALL	18.00	$4.17	$4.10 / 358	$4.15 / 853	22	1,161	200.402433%	1.000000	-0.000184	0.000001	0.000000	0.000493
SLV18Feb22P20.50	PUT	20.50	$0.01		$0.01 / 5,843	21	4,539	77.452499%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P40.00	PUT	40.00	$17.90	$17.85 / 1,088	$17.90 / 317	19	16	330.640318%	-1.000000	0.000409	0.000000	0.000000	-0.001096
SLV18Feb22C15.00	CALL	15.00	$7.18	$7.10 / 378	$7.15 / 681	10	135	348.267201%	1.000000	-0.000153	0.000001	0.000000	0.000411
SLV18Feb22P39.00	PUT	39.00	$16.90	$16.85 / 825	$16.90 / 317	9	84	317.185944%	-1.000000	0.000399	0.000000	0.000000	-0.001068
SLV18Feb22C18.50	CALL	18.50	$3.66	$3.60 / 358	$3.65 / 766	7	235	177.388123%	1.000000	-0.000189	0.000001	0.000000	0.000507
SLV18Feb22C17.00	CALL	17.00	$5.11	$5.10 / 358	$5.15 / 880	7	509	247.565555%	1.000000	-0.000174	0.000001	0.000000	0.000466
SLV18Feb22P38.00	PUT	38.00	$15.90	$15.85 / 801	$15.90 / 317	4	57	303.363392%	-1.000000	0.000388	0.000000	0.000000	-0.001041
SLV18Feb22C14.00	CALL	14.00	$8.10	$8.10 / 378	$8.15 / 842	4	355	402.835908%	1.000000	-0.000143	0.000000	0.000000	0.000384
SLV18Feb22P27.00	PUT	27.00	$4.90	$4.85 / 999	$4.90 / 385	3	0	118.691695%	-1.000000	0.000276	0.000001	0.000000	-0.000740
SLV18Feb22P37.00	PUT	37.00	$14.90	$14.85 / 726	$14.90 / 317	2	212	289.153553%	-1.000000	0.000378	0.000000	0.000000	-0.001014
SLV18Feb22P36.00	PUT	36.00	$13.90	$13.85 / 849	$13.90 / 327	2	54	274.535896%	-1.000000	0.000368	0.000000	0.000000	-0.000986
SLV18Feb22C13.00	CALL	13.00	$9.10	$9.10 / 301	$9.15 / 516	2	154	460.986436%	1.000000	-0.000133	0.000000	0.000000	0.000356
SLV18Feb22C12.00	CALL	12.00	$10.10	$10.10 / 301	$10.15 / 512	2	133	523.434983%	1.000000	-0.000123	0.000000	0.000000	0.000329
SLV18Feb22P29.00	PUT	29.00	$6.90	$6.85 / 968	$6.90 / 385	1	13	157.995234%	-1.000000	0.000296	0.000001	0.000000	-0.000795
SLV18Feb22C26.00	CALL	26.00	$0.01		$0.01 / 5,269	1	2,633	143.143158%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P26.00	PUT	26.00	$3.82	$3.85 / 868	$3.90 / 379	1	386	97.650599%	-1.000000	0.000266	0.000001	0.000000	-0.000712
SLV18Feb22C24.50	CALL	24.50	$0.01		$0.01 / 6,604	1	2,953	97.278495%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P19.00	PUT	19.00	$0.01		$0.01 / 5,038	1	9,083	139.350247%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22C40.00	CALL	40.00	$0.01		$0.01 / 5,097	0	1,943	435.763342%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV18Feb22C39.00	CALL	39.00	$0.01		$0.01 / 4,952	0	1,095	419.674476%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV18Feb22C38.00	CALL	38.00	$0.01		$0.01 / 5,051	0	325	403.061370%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV18Feb22C37.00	CALL	37.00	$0.01		$0.01 / 5,110	0	1,111	385.889527%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV18Feb22C36.00	CALL	36.00	$0.01		$0.01 / 5,286	0	1,109	368.121981%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV18Feb22C35.00	CALL	35.00	$0.01		$0.01 / 5,053	0	2,562	349.710520%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV18Feb22P35.00	PUT	35.00	$13.05	$12.85 / 1,037	$12.90 / 367	0	0	259.481882%	-1.000000	0.000358	0.000000	0.000000	-0.000959
SLV18Feb22C34.00	CALL	34.00	$0.01		$0.01 / 5,054	0	696	330.607991%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV18Feb22P34.00	PUT	34.00	$11.95	$11.85 / 887	$11.90 / 387	0	0	243.959733%	-1.000000	0.000347	0.000000	0.000000	-0.000931
SLV18Feb22C33.00	CALL	33.00	$0.01		$0.01 / 5,050	0	1,712	310.749023%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV18Feb22P33.00	PUT	33.00	$11.25	$10.85 / 1,030	$10.90 / 361	0	0	227.937209%	-1.000000	0.000337	0.000000	0.000000	-0.000904
SLV18Feb22C32.00	CALL	32.00	$0.02		$0.01 / 5,288	0	652	290.075304%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P32.00	PUT	32.00	$10.40	$9.85 / 887	$9.90 / 381	0	4	211.377331%	-1.000000	0.000327	0.000001	0.000000	-0.000877
SLV18Feb22C31.00	CALL	31.00	$0.02		$0.01 / 5,288	0	500	268.506605%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P31.00	PUT	31.00	$9.40	$8.85 / 968	$8.90 / 361	0	46	194.235517%	-1.000000	0.000317	0.000001	0.000000	-0.000849
SLV18Feb22C30.00	CALL	30.00	$0.01		$0.01 / 5,288	0	3,139	245.950148%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22C29.50	CALL	29.50	$0.01		$0.01 / 4,927	0	1,892	234.267989%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P29.50	PUT	29.50	$7.55	$7.35 / 1,019	$7.40 / 385	0	84	167.316503%	-1.000000	0.000301	0.000001	0.000000	-0.000808
SLV18Feb22C29.00	CALL	29.00	$0.01		$0.01 / 5,010	0	985	222.295301%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22C28.50	CALL	28.50	$0.01		$0.01 / 5,271	0	339	210.014474%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P28.50	PUT	28.50	$6.75	$6.35 / 968	$6.40 / 359	0	1	148.483052%	-1.000000	0.000291	0.000001	0.000000	-0.000781
SLV18Feb22C28.00	CALL	28.00	$0.01		$0.01 / 5,037	0	5,912	197.406959%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P28.00	PUT	28.00	$6.25	$5.85 / 947	$5.90 / 385	0	64	138.768630%	-1.000000	0.000286	0.000001	0.000000	-0.000767
SLV18Feb22C27.50	CALL	27.50	$0.01		$0.01 / 5,010	0	1,199	184.443126%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P27.50	PUT	27.50	$5.75	$5.35 / 968	$5.40 / 379	0	46	128.843146%	-1.000000	0.000281	0.000001	0.000000	-0.000753
SLV18Feb22C27.00	CALL	27.00	$0.01		$0.01 / 5,270	0	2,935	171.101820%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22C26.50	CALL	26.50	$0.01		$0.01 / 5,045	0	911	157.348715%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P26.50	PUT	26.50	$4.75	$4.35 / 999	$4.40 / 385	0	19	108.300119%	-1.000000	0.000271	0.000001	0.000000	-0.000726
SLV18Feb22C25.50	CALL	25.50	$0.01		$0.01 / 4,986	0	4,142	128.442778%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P19.50	PUT	19.50	$0.01		$0.01 / 5,286	0	1,769	118.655780%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P18.50	PUT	18.50	$0.01		$0.01 / 5,028	0	1,009	160.255892%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P18.00	PUT	18.00	$0.01		$0.01 / 5,111	0	3,187	181.449725%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22C17.50	CALL	17.50	$4.50	$4.60 / 332	$4.65 / 744	0	143	223.770203%	1.000000	-0.000179	0.000001	0.000000	0.000479
SLV18Feb22P17.50	PUT	17.50	$0.02		$0.01 / 5,291	0	204	202.996709%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P17.00	PUT	17.00	$0.01		$0.01 / 4,994	0	2,154	224.957686%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22C16.50	CALL	16.50	$5.55	$5.60 / 358	$5.65 / 635	0	173	271.850306%	1.000000	-0.000169	0.000001	0.000000	0.000452
SLV18Feb22P16.50	PUT	16.50	$0.01		$0.01 / 4,983	0	51	247.388279%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P16.00	PUT	16.00	$0.01		$0.01 / 4,996	0	155	270.346310%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22C15.50	CALL	15.50	$6.45	$6.60 / 378	$6.65 / 671	0	153	322.136983%	1.000000	-0.000158	0.000001	0.000000	0.000425
SLV18Feb22P15.50	PUT	15.50			$0.01 / 4,932	0	0	293.881278%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P15.00	PUT	15.00	$0.01		$0.01 / 5,309	0	331	318.057317%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Feb22P14.00	PUT	14.00	$0.01		$0.01 / 5,093	0	195	368.574249%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Feb22P13.00	PUT	13.00	$0.01		$0.01 / 5,177	0	24	422.438361%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Feb22P12.00	PUT	12.00	$0.02		$0.01 / 5,176	0	68	480.299665%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Feb22C11.00	CALL	11.00	$10.95	$11.10 / 301	$11.15 / 512	0	168	591.053021%	1.000000	-0.000112	0.000000	0.000000	0.000301
SLV18Feb22P11.00	PUT	11.00	$0.01		$0.01 / 4,962	0	1	542.959412%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Feb22C10.00	CALL	10.00	$12.10	$12.10 / 301	$12.15 / 356	0	1	664.961565%	1.000000	-0.000102	0.000000	0.000000	0.000274
SLV18Feb22P10.00	PUT	10.00	$0.01		$0.01 / 4,962	0	3	611.439417%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Feb22C9.00	CALL	9.00	$12.90	$13.10 / 248	$13.15 / 601	0	183	746.618705%	1.000000	-0.000092	0.000000	0.000000	0.000247
SLV18Feb22P9.00	PUT	9.00			$0.01 / 4,914	0	0	687.082555%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Feb22C8.00	CALL	8.00	$13.95	$14.10 / 293	$14.15 / 356	0	6	838.023762%	1.000000	-0.000082	0.000000	0.000000	0.000219
SLV18Feb22P8.00	PUT	8.00			$0.01 / 4,967	0	0	771.717381%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Feb22C7.00	CALL	7.00	$14.95	$15.10 / 293	$15.15 / 356	0	36	941.997094%	1.000000	-0.000072	0.000000	0.000000	0.000192
SLV18Feb22P7.00	PUT	7.00			$0.01 / 4,914	0	0	867.914291%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Feb22C6.00	CALL	6.00	$15.75	$16.10 / 293	$16.15 / 356	0	0	1062.710667%	1.000000	-0.000061	0.000000	0.000000	0.000164
SLV18Feb22P6.00	PUT	6.00			$0.01 / 4,963	0	0	979.490013%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Feb22C5.00	CALL	5.00	$16.75	$17.10 / 293	$17.15 / 373	0	5	1206.745052%	1.000000	-0.000051	0.000000	0.000000	0.000137
SLV18Feb22P5.00	PUT	5.00			$0.01 / 4,923	0	0	1112.422986%	-0.000001	0.000000	0.000000	0.000000	0.000000